Italia markets close in 3 hours 12 minutes
FTSE MIB
33.684,19 +375,42 (+1,13%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,00 +0,27 (+0,33%) Bitcoin EUR
57.230,18 -2.689,05 (-4,49%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115C00003000 | 2024-06-20 11:17AM EDT | 3.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| HOOD241115C00005000 | 2024-05-29 9:34AM EDT | 5.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD241115C00006000 | 2024-06-10 10:28AM EDT | 6.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD241115C00007000 | 2024-06-10 10:28AM EDT | 7.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD241115C00008000 | 2024-06-20 11:06AM EDT | 8.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| HOOD241115C00009000 | 2024-06-18 10:57AM EDT | 9.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| HOOD241115C00010000 | 2024-06-20 1:45PM EDT | 10.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 0.00% |
| HOOD241115C00011000 | 2024-06-21 10:50AM EDT | 11.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 21 | 187 | 0.00% |
| HOOD241115C00012000 | 2024-06-21 10:57AM EDT | 12.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 0.00% |
| HOOD241115C00013000 | 2024-06-21 1:30PM EDT | 13.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.00% |
| HOOD241115C00014000 | 2024-06-21 3:59PM EDT | 14.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| HOOD241115C00015000 | 2024-06-20 1:53PM EDT | 15.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 12 | 697 | 0.00% |
| HOOD241115C00016000 | 2024-06-21 1:05PM EDT | 16.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 519 | 0.00% |
| HOOD241115C00017000 | 2024-06-21 3:24PM EDT | 17.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,182 | 0.00% |
| HOOD241115C00018000 | 2024-06-21 11:16AM EDT | 18.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,319 | 0.00% |
| HOOD241115C00019000 | 2024-06-21 9:37AM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 943 | 0.00% |
| HOOD241115C00020000 | 2024-06-21 3:57PM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 797 | 0.00% |
| HOOD241115C00021000 | 2024-06-21 3:40PM EDT | 21.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 70 | 667 | 0.00% |
| HOOD241115C00022000 | 2024-06-21 3:56PM EDT | 22.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 23 | 1,396 | 0.00% |
| HOOD241115C00023000 | 2024-06-21 2:08PM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 655 | 1.56% |
| HOOD241115C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 360 | 3.13% |
| HOOD241115C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 24 | 3,644 | 6.25% |
| HOOD241115C00026000 | 2024-06-21 1:19PM EDT | 26.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 6.25% |
| HOOD241115C00027000 | 2024-06-20 1:36PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 866 | 6.25% |
| HOOD241115C00028000 | 2024-06-21 3:20PM EDT | 28.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 300 | 559 | 6.25% |
| HOOD241115C00029000 | 2024-06-21 12:06PM EDT | 29.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 301 | 1,018 | 12.50% |
| HOOD241115C00030000 | 2024-06-21 3:39PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 197 | 6,389 | 12.50% |
| HOOD241115C00031000 | 2024-06-21 12:23PM EDT | 31.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 113 | 467 | 12.50% |
| HOOD241115C00032000 | 2024-06-21 3:03PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 3,754 | 12.50% |
| HOOD241115C00033000 | 2024-06-17 10:58AM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 313 | 12.50% |
| HOOD241115C00034000 | 2024-06-20 11:36AM EDT | 34.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 12.50% |
| HOOD241115C00035000 | 2024-06-21 10:00AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,119 | 12.50% |
| HOOD241115C00036000 | 2024-06-21 12:50PM EDT | 36.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 12.50% |
| HOOD241115C00037000 | 2024-06-20 11:36AM EDT | 37.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 25.00% |
| HOOD241115C00038000 | 2024-06-21 1:23PM EDT | 38.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,708 | 3,416 | 25.00% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD241115P00004000 | 2024-05-07 2:27PM EDT | 4.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 2 | 178.32% |
| HOOD241115P00005000 | 2024-06-12 1:17PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 720 | 50.00% |
| HOOD241115P00006000 | 2024-06-06 3:23PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 967 | 1,838 | 50.00% |
| HOOD241115P00007000 | 2024-06-20 1:54PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 161 | 50.00% |
| HOOD241115P00008000 | 2024-06-12 11:10AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| HOOD241115P00009000 | 2024-06-21 3:21PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 175 | 25.00% |
| HOOD241115P00010000 | 2024-06-21 3:25PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 2,636 | 25.00% |
| HOOD241115P00011000 | 2024-06-13 11:39AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 25.00% |
| HOOD241115P00012000 | 2024-06-17 10:56AM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14,816 | 25.00% |
| HOOD241115P00013000 | 2024-06-20 1:07PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,413 | 25.00% |
| HOOD241115P00014000 | 2024-06-21 12:01PM EDT | 14.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 5,215 | 12.50% |
| HOOD241115P00015000 | 2024-06-21 9:49AM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 17,145 | 12.50% |
| HOOD241115P00016000 | 2024-06-21 1:09PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3,760 | 12.50% |
| HOOD241115P00017000 | 2024-06-20 1:20PM EDT | 17.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 12.50% |
| HOOD241115P00018000 | 2024-06-17 12:04PM EDT | 18.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 6.25% |
| HOOD241115P00019000 | 2024-06-21 9:39AM EDT | 19.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 6.25% |
| HOOD241115P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6,280 | 6.25% |
| HOOD241115P00021000 | 2024-06-21 1:42PM EDT | 21.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| HOOD241115P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 1,336 | 0.78% |
| HOOD241115P00023000 | 2024-06-18 1:22PM EDT | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| HOOD241115P00024000 | 2024-06-17 11:43AM EDT | 24.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| HOOD241115P00025000 | 2024-06-21 3:55PM EDT | 25.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 237 | 0.00% |
| HOOD241115P00026000 | 2024-06-21 1:27PM EDT | 26.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| HOOD241115P00027000 | 2024-06-20 3:22PM EDT | 27.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| HOOD241115P00028000 | 2024-06-21 12:49PM EDT | 28.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| HOOD241115P00029000 | 2024-06-17 11:23AM EDT | 29.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| HOOD241115P00030000 | 2024-06-12 3:01PM EDT | 30.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 99 | 100 | 0.00% |
| HOOD241115P00031000 | 2024-06-20 10:21AM EDT | 31.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| HOOD241115P00032000 | 2024-06-12 12:43PM EDT | 32.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| HOOD241115P00033000 | 2024-06-20 10:21AM EDT | 33.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| HOOD241115P00034000 | 2024-06-12 3:49PM EDT | 34.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 74 | 71 | 0.00% |
| HOOD241115P00035000 | 2024-06-07 3:38PM EDT | 35.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| HOOD241115P00036000 | 2024-06-20 10:17AM EDT | 36.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HOOD241115P00037000 | 2024-06-20 11:03AM EDT | 37.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HOOD241115P00038000 | 2024-06-14 11:41AM EDT | 38.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.